Italia markets close in 5 hours 37 minutes

Cisco Systems, Inc. (4CSCO.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
42,26-1,69 (-3,85%)
In data: 11:48AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202443,9443,9443,9443,9443,94-
26 giu 202444,1044,1044,1044,1044,10-
25 giu 202444,4044,4044,4044,4044,40-
24 giu 202444,3344,3344,3344,3344,33-
21 giu 202444,3144,3144,3144,3144,31-
20 giu 202443,3543,3543,3543,3543,35-
19 giu 202442,6942,6942,6942,6942,69-
18 giu 202442,7142,7142,7142,7142,71-
17 giu 202442,1842,1842,1842,1842,18-
14 giu 202442,5042,5042,5042,5042,50-
13 giu 202442,1842,1842,1842,1842,18-
12 giu 202442,2442,2442,2442,2442,24-
11 giu 202442,3742,3742,3742,3742,37-
10 giu 202442,2642,2642,2642,4242,4240
07 giu 202442,7842,7842,7842,7842,78-
06 giu 202442,4442,4442,4442,4442,44-
05 giu 202442,4242,4242,4242,4242,42-
04 giu 202443,0343,0343,0343,0343,03-
03 giu 202442,5942,5942,5942,5942,59-
31 mag 202442,5442,5442,5442,5442,54-
30 mag 202442,8042,8042,8042,8042,80-
29 mag 202442,7442,7442,7442,7442,74-
28 mag 202443,0343,0343,0343,0343,03-
27 mag 202442,7642,7642,7642,7642,76-
24 mag 202442,9642,9642,9642,9642,96-
23 mag 202443,4343,4343,4343,4343,43-
22 mag 202443,6443,6443,6443,6443,64-
21 mag 202443,3843,3843,3843,3843,38-
20 mag 202443,6543,6543,6543,6543,65-
17 mag 202444,3144,3144,3144,3144,31-
16 mag 202445,3145,3145,3144,8144,8160
15 mag 202445,2645,2645,2645,2645,26-
14 mag 202444,8544,8544,8544,8544,85-
13 mag 202445,1745,1745,1745,1745,17-
10 mag 202444,3444,3444,3444,3444,34-
09 mag 202444,3544,3544,3544,3544,35-
08 mag 202444,6044,6044,6044,6044,60-
07 mag 202443,7443,7443,7443,7443,74-
06 mag 202443,7643,7643,7643,7643,76-
03 mag 202443,5643,5643,5643,5643,56-
02 mag 202443,5843,5843,5843,5843,58-
30 apr 202444,2844,2844,2844,2844,28-
29 apr 202444,7444,7444,7444,7444,74-
26 apr 202444,4844,4844,4844,8844,8870
25 apr 202444,7944,7944,7944,7944,79-
24 apr 202445,0145,0145,0145,0145,01-
23 apr 202445,1945,1945,1945,1945,19-
22 apr 202445,1745,1745,1745,1745,17-
19 apr 202445,0145,0145,0145,2445,2450
18 apr 202445,0745,0745,0745,0745,07-
17 apr 202444,9644,9644,9644,9644,96-
16 apr 202445,3545,3545,3545,3545,35-
15 apr 202445,9445,9445,9445,9445,94-
12 apr 202446,0546,0546,0546,0546,05-
11 apr 202445,9245,9245,9245,8845,8864
10 apr 202445,6245,6245,6245,6245,62-
09 apr 202445,4345,4345,4345,4345,43-
08 apr 202444,7244,7244,7244,7244,72-
05 apr 202444,8344,8344,8344,8344,83-
04 apr 202445,1045,1045,1045,1045,10-
03 apr 202445,2745,2745,2745,2745,27-
03 apr 20240.37144 Dividendo
02 apr 202445,7545,7545,7545,9145,54100
28 mar 202446,2846,2846,2846,2845,91-
27 mar 202445,8245,8245,8245,8245,45-
26 mar 202445,9545,9545,9545,9545,58-
25 mar 202445,8145,8145,8145,8145,44-
22 mar 202446,2346,2346,2346,0445,6720
21 mar 202446,1746,1746,1746,1745,79-
20 mar 202445,4445,4445,4445,1944,82165
19 mar 202445,3545,3545,3545,4445,08250
18 mar 202445,5645,5645,5645,4945,12100
15 mar 202445,1345,1345,1345,1344,76-
14 mar 202445,8445,8445,8445,8445,47-
13 mar 202445,7245,7245,7245,7245,36-
12 mar 202445,8345,8345,8345,8345,46-
11 mar 202445,8345,8345,8345,8345,46-
08 mar 202445,0845,0845,0845,0844,72-
07 mar 202444,9444,9444,9444,9444,57-
06 mar 202444,9744,9744,9745,2744,9022
05 mar 202445,1345,1345,1344,9944,62150
04 mar 202444,6744,6744,6745,2444,87150
01 mar 202444,3344,3344,3344,3343,98-
29 feb 202444,8144,8144,8144,8144,44-
28 feb 202444,6544,7144,6544,6744,3162
27 feb 202444,5044,5044,5044,5144,1580
26 feb 202445,1945,1945,1944,8444,4850
23 feb 202445,2745,2745,2745,2744,90-
22 feb 202444,7644,7644,7644,8844,5250
21 feb 202444,5344,5344,5344,5344,17-
20 feb 202444,8144,8144,8144,6744,3130
19 feb 202444,7644,7644,7644,7644,40-
16 feb 202445,4845,6745,4845,2244,85382
15 feb 202444,8045,5044,8045,7445,37180
14 feb 202446,5846,5846,3446,5346,16240
13 feb 202446,4646,4646,3946,0645,6872
12 feb 202446,5846,5846,5046,2245,85145
09 feb 202446,4946,4946,4946,2745,90300
08 feb 202446,2346,2346,2346,2345,86-
07 feb 202446,4546,4546,4546,3745,99240
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...